-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
+1.94% -
3 MONTH PERFORMANCE
+1.78% -
6 MONTH PERFORMANCE
+0.51% -
YEAR-TO-DATE PERFORMANCE
-0.42%
New Mountain Finance Corporation 8.250% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $25.78 | $25.85 (0.27%) | $25.85 | $25.67 | 3,658 | $1.32 B |
| 09/12/2024 | $25.75 | $25.75 (-0%) | $25.75 | $25.63 | 7,175 | $1.31 B |
| 09/11/2024 | $25.79 | $25.72 (-0.27%) | $25.79 | $25.66 | 5,007 | $1.30 B |
| 09/10/2024 | $25.66 | $25.72 (0.23%) | $25.72 | $25.58 | 4,082 | $1.29 B |
| 09/09/2024 | $25.62 | $25.62 (0%) | $25.63 | $25.62 | 1,496 | $1.29 B |
| 09/06/2024 | $25.56 | $25.57 (0.04%) | $25.58 | $25.52 | 9,139 | $1.31 B |
| 09/05/2024 | $25.49 | $25.52 (0.12%) | $25.55 | $25.48 | 10,482 | $1.31 B |
| 09/04/2024 | $25.50 | $25.44 (-0.24%) | $25.55 | $25.29 | 9,620 | $1.31 B |
| 09/03/2024 | $25.50 | $25.50 (0%) | $25.55 | $25.46 | 2,792 | $1.32 B |
| 08/30/2024 | $25.48 | $25.36 (-0.47%) | $25.48 | $25.29 | 7,661 | $1.32 B |
| 08/29/2024 | $25.49 | $25.43 (-0.24%) | $25.56 | $25.41 | 7,908 | $1.31 B |
| 08/28/2024 | $25.42 | $25.43 (0.04%) | $25.56 | $25.42 | 1,927 | $1.31 B |
| 08/27/2024 | $25.38 | $25.45 (0.28%) | $25.47 | $25.38 | 4,833 | $1.32 B |
| 08/26/2024 | $25.54 | $25.41 (-0.51%) | $25.54 | $25.41 | 2,504 | $1.32 B |
| 08/23/2024 | $25.38 | $25.46 (0.32%) | $25.49 | $25.33 | 13,064 | $1.32 B |
| 08/22/2024 | $25.34 | $25.36 (0.1%) | $25.36 | $25.33 | 10,249 | $1.31 B |
| 08/21/2024 | $25.33 | $25.33 (0%) | $25.35 | $25.30 | 5,785 | $1.31 B |
| 08/20/2024 | $25.30 | $25.31 (0.04%) | $25.31 | $25.26 | 6,416 | $1.31 B |
| 08/19/2024 | $25.33 | $25.32 (-0.04%) | $25.38 | $25.27 | 10,235 | $1.31 B |
| 08/16/2024 | $25.25 | $25.31 (0.24%) | $25.34 | $25.25 | 6,635 | $1.31 B |
| 08/15/2024 | $25.27 | $25.25 (-0.08%) | $25.30 | $25.23 | 18,187 | $1.30 B |
| 08/14/2024 | $25.26 | $25.30 (0.16%) | $25.34 | $25.26 | 15,255 | $1.29 B |
| 08/13/2024 | $25.21 | $25.27 (0.24%) | $25.27 | $25.20 | 7,169 | $1.29 B |
| 08/12/2024 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.15 | 10,835 | $1.28 B |
| 08/09/2024 | $25.20 | $25.24 (0.16%) | $25.24 | $25.18 | 14,917 | $1.29 B |
| 08/08/2024 | $25.24 | $25.17 (-0.28%) | $25.24 | $25.07 | 24,225 | $1.29 B |
| 08/07/2024 | $25.24 | $25.24 (0.01%) | $25.30 | $25.16 | 8,527 | $1.27 B |
| 08/06/2024 | $25.13 | $25.30 (0.68%) | $25.35 | $25.10 | 14,743 | $1.28 B |
| 08/05/2024 | $25.13 | $25.24 (0.42%) | $25.39 | $24.95 | 17,196 | $1.28 B |
| 08/02/2024 | $25.28 | $25.26 (-0.08%) | $25.29 | $25.18 | 13,316 | $1.30 B |
| 08/01/2024 | $25.29 | $25.35 (0.24%) | $25.39 | $25.25 | 20,953 | $1.32 B |
| 07/31/2024 | $25.83 | $25.66 (-0.66%) | $25.83 | $25.59 | 38,928 | $1.33 B |
| 07/30/2024 | $25.75 | $25.79 (0.16%) | $25.79 | $25.65 | 3,475 | $1.34 B |
| 07/29/2024 | $25.80 | $25.75 (-0.19%) | $25.80 | $25.70 | 5,943 | $1.33 B |
| 07/26/2024 | $25.76 | $25.68 (-0.31%) | $25.76 | $25.61 | 2,700 | $1.29 B |
| 07/25/2024 | $25.70 | $25.72 (0.08%) | $25.80 | $25.70 | 5,500 | $1.29 B |
| 07/24/2024 | $25.85 | $25.60 (-0.97%) | $25.85 | $25.55 | 12,900 | $1.27 B |
| 07/23/2024 | $25.70 | $25.75 (0.19%) | $25.78 | $25.61 | 13,200 | $1.28 B |
| 07/22/2024 | $25.84 | $25.88 (0.15%) | $25.89 | $25.80 | 4,300 | $1.29 B |
| 07/19/2024 | $25.82 | $25.75 (-0.27%) | $25.88 | $25.70 | 10,800 | $1.27 B |
| 07/18/2024 | $25.81 | $25.75 (-0.23%) | $25.81 | $25.72 | 10,200 | $1.28 B |
| 07/17/2024 | $25.69 | $25.81 (0.47%) | $25.81 | $25.69 | 3,100 | $1.29 B |
| 07/16/2024 | $25.83 | $25.77 (-0.23%) | $25.83 | $25.70 | 13,300 | $1.28 B |
| 07/15/2024 | $25.89 | $25.83 (-0.23%) | $25.89 | $25.77 | 8,700 | $1.28 B |
| 07/12/2024 | $25.75 | $25.90 (0.58%) | $25.93 | $25.75 | 19,700 | $1.29 B |
| 07/11/2024 | $25.74 | $25.72 (-0.08%) | $25.74 | $25.70 | 17,400 | $1.28 B |
| 07/10/2024 | $25.68 | $25.70 (0.08%) | $25.73 | $25.65 | 7,600 | $1.28 B |
| 07/09/2024 | $25.67 | $25.65 (-0.08%) | $25.68 | $25.58 | 13,200 | $1.27 B |
| 07/08/2024 | $25.60 | $25.66 (0.23%) | $25.67 | $25.59 | 16,900 | $1.28 B |
| 07/05/2024 | $25.51 | $25.55 (0.16%) | $25.58 | $25.51 | 13,800 | $1.28 B |
| 07/03/2024 | $25.54 | $25.57 (0.12%) | $25.57 | $25.54 | 5,500 | $1.28 B |
| 07/02/2024 | $25.48 | $25.46 (-0.08%) | $25.49 | $25.42 | 7,700 | $1.28 B |
| 07/01/2024 | $25.45 | $25.45 (0%) | $25.45 | $25.39 | 12,500 | $1.27 B |
| 06/28/2024 | $25.44 | $25.41 (-0.12%) | $25.49 | $25.41 | 10,000 | $1.27 B |
| 06/27/2024 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.44 | 10,700 | $1.27 B |
| 06/26/2024 | $25.54 | $25.45 (-0.35%) | $25.56 | $25.45 | 5,900 | $1.26 B |
| 06/25/2024 | $25.50 | $25.50 (0%) | $25.57 | $25.47 | 19,500 | $1.27 B |
| 06/24/2024 | $25.49 | $25.53 (0.16%) | $25.56 | $25.49 | 9,200 | $1.27 B |
| 06/21/2024 | $25.49 | $25.49 (0%) | $25.50 | $25.40 | 20,600 | $1.27 B |
| 06/20/2024 | $25.42 | $25.50 (0.31%) | $25.50 | $25.39 | 20,900 | $1.27 B |
| 06/18/2024 | $25.36 | $25.45 (0.35%) | $25.49 | $25.35 | 11,000 | $1.27 B |
| 06/17/2024 | $25.29 | $25.38 (0.36%) | $25.38 | $25.29 | 20,000 | $1.28 B |
| 06/14/2024 | $25.32 | $25.34 (0.08%) | $25.35 | $25.30 | 23,600 | $1.27 B |